Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
8.40
+0.26 (3.19%)
At close: Jun 11, 2026, 4:00 PM EDT
8.35
-0.05 (-0.58%)
After-hours: Jun 11, 2026, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.22 | 8.45 | 8.20 | 8.40 | 8.40 | 3.19% | 66,107 |
| Jun 10, 2026 | 8.14 | 8.31 | 8.11 | 8.14 | 8.14 | -1.09% | 42,060 |
| Jun 9, 2026 | 8.38 | 8.42 | 8.21 | 8.33 | 8.23 | -1.19% | 66,509 |
| Jun 8, 2026 | 8.42 | 8.49 | 8.36 | 8.43 | 8.33 | 6.84% | 102,902 |
| Jun 5, 2026 | 8.45 | 8.51 | 7.77 | 7.89 | 7.79 | -11.94% | 289,315 |
| Jun 4, 2026 | 8.92 | 9.05 | 8.87 | 8.96 | 8.85 | -1.32% | 107,425 |
| Jun 3, 2026 | 9.46 | 9.55 | 9.08 | 9.08 | 8.97 | -5.65% | 169,376 |
| Jun 2, 2026 | 10.00 | 10.04 | 9.59 | 9.71 | 9.51 | -4.29% | 214,164 |
| Jun 1, 2026 | 10.02 | 10.16 | 9.93 | 10.14 | 9.93 | -0.29% | 88,823 |
| May 29, 2026 | 10.09 | 10.32 | 10.00 | 10.17 | 9.96 | 0.10% | 72,210 |
| May 28, 2026 | 10.05 | 10.24 | 9.95 | 10.16 | 9.95 | -1.26% | 114,253 |
| May 27, 2026 | 10.45 | 10.45 | 10.29 | 10.29 | 10.08 | -1.27% | 71,730 |
| May 26, 2026 | 10.65 | 10.74 | 10.47 | 10.51 | 10.21 | -0.28% | 104,281 |
| May 22, 2026 | 10.90 | 10.90 | 10.44 | 10.54 | 10.24 | -2.41% | 114,515 |
| May 21, 2026 | 10.74 | 10.92 | 10.66 | 10.80 | 10.49 | -0.37% | 110,897 |
| May 20, 2026 | 10.80 | 11.07 | 10.71 | 10.84 | 10.53 | 1.00% | 33,703 |
| May 19, 2026 | 10.95 | 10.95 | 10.72 | 10.82 | 10.43 | 0.28% | 56,483 |
| May 18, 2026 | 11.05 | 11.17 | 10.64 | 10.79 | 10.40 | -4.77% | 130,052 |
| May 15, 2026 | 11.49 | 11.57 | 11.21 | 11.33 | 10.92 | -3.25% | 67,915 |
| May 14, 2026 | 11.51 | 11.74 | 11.41 | 11.71 | 11.28 | 2.54% | 89,213 |
| May 13, 2026 | 11.60 | 11.60 | 11.35 | 11.42 | 11.00 | -2.16% | 82,321 |
| May 12, 2026 | 11.70 | 11.76 | 11.55 | 11.76 | 11.25 | -1.09% | 137,384 |
| May 11, 2026 | 11.89 | 11.93 | 11.76 | 11.89 | 11.37 | 0.76% | 71,727 |
| May 8, 2026 | 11.65 | 11.82 | 11.55 | 11.80 | 11.29 | 0.25% | 123,402 |
| May 7, 2026 | 11.88 | 11.88 | 11.61 | 11.77 | 11.26 | -1.26% | 136,878 |
| May 6, 2026 | 11.97 | 12.04 | 11.89 | 11.92 | 11.40 | -0.45% | 83,752 |
| May 5, 2026 | 12.14 | 12.14 | 12.02 | 12.09 | 11.45 | 0.67% | 89,397 |
| May 4, 2026 | 11.89 | 12.07 | 11.87 | 12.01 | 11.38 | 2.56% | 82,542 |
| May 1, 2026 | 11.82 | 11.90 | 11.71 | 11.71 | 11.09 | 1.04% | 106,911 |
| Apr 30, 2026 | 11.63 | 11.63 | 11.16 | 11.59 | 10.98 | 1.93% | 69,537 |
| Apr 29, 2026 | 11.83 | 11.83 | 11.37 | 11.37 | 10.77 | -3.57% | 82,237 |
| Apr 28, 2026 | 11.73 | 11.90 | 11.68 | 11.90 | 11.17 | 0.42% | 53,330 |
| Apr 27, 2026 | 11.95 | 12.00 | 11.70 | 11.85 | 11.12 | -0.84% | 209,523 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.82 | 11.95 | 11.22 | 1.44% | 124,072 |
| Apr 23, 2026 | 11.97 | 12.01 | 11.72 | 11.78 | 11.06 | -3.99% | 69,017 |
| Apr 22, 2026 | 12.31 | 12.40 | 12.23 | 12.27 | 11.52 | 3.91% | 102,643 |
| Apr 21, 2026 | 12.12 | 12.12 | 11.85 | 11.92 | 11.08 | -0.42% | 117,090 |
| Apr 20, 2026 | 12.20 | 12.20 | 11.80 | 11.97 | 11.13 | -5.08% | 133,826 |
| Apr 17, 2026 | 12.44 | 12.61 | 12.37 | 12.61 | 11.72 | 3.79% | 130,661 |
| Apr 16, 2026 | 12.10 | 12.23 | 11.86 | 12.15 | 11.30 | 0.25% | 133,760 |
| Apr 15, 2026 | 11.91 | 12.23 | 11.91 | 12.12 | 11.27 | 0.53% | 127,992 |
| Apr 14, 2026 | 12.45 | 12.45 | 12.06 | 12.20 | 11.21 | 2.78% | 125,716 |
| Apr 13, 2026 | 11.55 | 11.87 | 11.52 | 11.87 | 10.91 | 0.42% | 102,264 |
| Apr 10, 2026 | 11.72 | 11.87 | 11.72 | 11.82 | 10.86 | 0.17% | 91,351 |
| Apr 9, 2026 | 11.61 | 11.80 | 11.54 | 11.80 | 10.84 | 0.43% | 90,488 |
| Apr 8, 2026 | 11.77 | 11.79 | 11.58 | 11.75 | 10.80 | 3.59% | 60,850 |
| Apr 7, 2026 | 11.36 | 11.48 | 11.23 | 11.48 | 10.42 | -0.09% | 87,928 |
| Apr 6, 2026 | 11.48 | 11.59 | 11.40 | 11.49 | 10.43 | 2.59% | 97,957 |
| Apr 2, 2026 | 10.94 | 11.22 | 10.91 | 11.20 | 10.17 | -1.50% | 53,547 |
| Apr 1, 2026 | 11.30 | 11.39 | 11.27 | 11.37 | 10.32 | 1.01% | 59,379 |